Spot 774.15
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 172.40 | 179.00 | 175.70 | +0.86 | 35.8% | 625 | — | — | 13.85 | 11.10 | 16.60 | — |
| — | 155.20 | 164.00 | 159.60 | +0.84 | 35.4% | 645 | 35.4% | -0.17 | 18.35 | 13.70 | 23.00 | — |
| — | 140.10 | 149.00 | 144.55 | +0.80 | 35.1% | 665 | 35.1% | -0.20 | 23.20 | 18.40 | 28.00 | — |
| — | 129.40 | 138.00 | 133.70 | — | — | 680 | 34.9% | -0.23 | 27.05 | 22.20 | 31.90 | — |
| — | 119.40 | 127.20 | 123.30 | +0.75 | 34.7% | 695 | 34.7% | -0.26 | 30.95 | 27.30 | 34.60 | — |
| — | 113.30 | 120.00 | 116.65 | +0.73 | 34.6% | 705 | 34.6% | -0.28 | 33.90 | 30.20 | 37.60 | — |
| — | 105.20 | 115.00 | 110.10 | +0.70 | 34.6% | 715 | 34.6% | -0.30 | 38.20 | 33.40 | 43.00 | — |
| — | 101.60 | 111.00 | 106.30 | +0.69 | 34.5% | 720 | 34.5% | -0.31 | 39.55 | 35.10 | 44.00 | — |
| — | 91.10 | 98.00 | 94.55 | +0.65 | 34.4% | 740 | 34.4% | -0.36 | 47.05 | 43.60 | 50.50 | — |
| — | 80.00 | 87.00 | 83.50 | +0.61 | 34.4% | 760 | 34.4% | -0.40 | 55.65 | 52.50 | 58.80 | — |
| — | 69.80 | 76.50 | 73.15 | +0.56 | 34.3% | 780 | 34.3% | -0.45 | 65.35 | 62.10 | 68.60 | — |
| — | 59.50 | 68.00 | 63.75 | +0.52 | 34.3% | 800 | 34.3% | -0.50 | 75.90 | 71.80 | 80.00 | — |
| — | 51.80 | 60.00 | 55.90 | +0.47 | 34.2% | 820 | 34.2% | -0.54 | 87.75 | 83.50 | 92.00 | — |
| — | 43.60 | 52.00 | 47.80 | +0.43 | 34.2% | 840 | 34.2% | -0.59 | 100.70 | 96.40 | 105.00 | — |
| — | 37.60 | 46.00 | 41.80 | +0.39 | 34.1% | 860 | 34.1% | -0.63 | 113.50 | 109.00 | 118.00 | — |
| — | 31.70 | 40.00 | 35.85 | +0.35 | 34.1% | 880 | 34.1% | -0.68 | 127.80 | 123.30 | 132.30 | — |
| — | 27.10 | 33.10 | 30.10 | +0.31 | 34.0% | 900 | 34.0% | -0.72 | 143.10 | 138.20 | 148.00 | — |
| — | 21.90 | 31.00 | 26.45 | +0.28 | 34.0% | 920 | 34.0% | -0.75 | 159.10 | 154.20 | 164.00 | — |
| — | 19.40 | 26.40 | 22.90 | +0.25 | 33.9% | 940 | 33.9% | -0.79 | 176.25 | 172.50 | 180.00 | — |
| — | 15.50 | 23.30 | 19.40 | — | — | 960 | 33.8% | -0.82 | 193.60 | 189.80 | 197.40 | — |
| — | 13.50 | 20.80 | 17.15 | +0.19 | 33.7% | 980 | 33.7% | -0.86 | 210.80 | 206.60 | 215.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.